Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gogold Res Inc (OP: GLGDF )

0.9437 +0.0177 (+1.91%)
Streaming Delayed Price Updated: 1:58 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 0.9425 0.9425 0.9200 0.9260 59,863 -0.00(-0.43%)
Nov 20, 2024 0.9300 0.9449 0.9250 0.9300 119,619 +0.00(+0.05%)
Nov 19, 2024 0.9100 0.9471 0.8975 0.9295 349,081 +0.01(+1.19%)
Nov 18, 2024 0.9147 0.9315 0.9045 0.9186 213,079 +0.06(+6.81%)
Nov 15, 2024 0.9208 0.9288 0.8476 0.8600 245,267 -0.03(-3.65%)
Nov 14, 2024 0.8813 0.9097 0.8813 0.8926 156,846 +0.01(+0.79%)
Nov 13, 2024 0.9125 0.9327 0.8818 0.8856 152,018 -0.04(-4.71%)
Nov 12, 2024 0.9050 0.9450 0.9050 0.9294 121,014 -0.02(-2.04%)
Nov 11, 2024 1.000 1.050 0.9220 0.9488 218,867 -0.05(-5.21%)
Nov 08, 2024 1.026 1.030 0.9859 1.001 155,713 -0.05(-4.68%)
Nov 07, 2024 1.050 1.065 1.030 1.050 131,854 +0.02(+1.94%)
Nov 06, 2024 1.010 1.055 0.9647 1.030 184,233 -0.04(-3.74%)
Nov 05, 2024 1.080 1.111 1.070 1.070 67,630 +0.00(+0.00%)
Nov 04, 2024 1.095 1.095 1.060 1.070 135,436 -0.02(-2.28%)
Nov 01, 2024 1.143 1.143 1.080 1.095 193,465 -0.03(-3.10%)
Oct 31, 2024 1.121 1.140 1.080 1.130 338,581 -0.02(-1.74%)
Oct 30, 2024 1.210 1.210 1.140 1.150 134,493 -0.04(-3.36%)
Oct 29, 2024 1.207 1.210 1.169 1.190 164,959 +0.02(+1.36%)
Oct 28, 2024 1.180 1.220 1.160 1.174 273,793 -0.05(-4.01%)
Oct 25, 2024 1.270 1.270 1.210 1.223 220,650 -0.07(-5.19%)
Oct 24, 2024 1.260 1.290 1.220 1.290 268,514 +0.03(+2.63%)
Oct 23, 2024 1.262 1.270 1.220 1.257 369,187 -0.02(-1.57%)
Oct 22, 2024 1.275 1.330 1.270 1.277 297,602 +0.03(+2.45%)
Oct 21, 2024 1.300 1.333 1.215 1.246 374,726 +0.02(+1.34%)
Oct 18, 2024 1.130 1.230 1.130 1.230 277,121 +0.11(+9.82%)
Oct 17, 2024 1.082 1.120 1.052 1.120 138,117 +0.05(+4.19%)
Oct 16, 2024 1.085 1.100 1.060 1.075 192,943 +0.00(+0.19%)
Oct 15, 2024 1.055 1.076 1.040 1.073 93,016 -0.01(-1.24%)
Oct 14, 2024 1.050 1.100 1.050 1.087 41,460 +0.03(+2.79%)
Oct 11, 2024 1.030 1.070 1.030 1.057 190,820 +0.02(+2.13%)
Oct 10, 2024 0.9272 1.040 0.9272 1.035 143,703 +0.06(+5.81%)
Oct 09, 2024 0.9700 0.9844 0.9490 0.9782 41,875 +0.01(+0.77%)
Oct 08, 2024 1.020 1.020 0.9680 0.9707 113,173 -0.06(-5.76%)
Oct 07, 2024 1.090 1.091 0.9940 1.030 268,195 -0.06(-5.50%)
Oct 04, 2024 1.060 1.110 0.9900 1.090 480,833 +0.13(+13.54%)
Oct 03, 2024 0.9698 0.9800 0.9120 0.9600 104,216 +0.02(+2.13%)
Oct 02, 2024 0.9500 0.9916 0.9400 0.9400 77,548 -0.03(-2.89%)
Oct 01, 2024 0.9658 0.9800 0.9553 0.9680 34,111 +0.03(+3.74%)
Sep 30, 2024 0.9050 0.9675 0.9050 0.9331 119,640 -0.03(-2.86%)
Sep 27, 2024 1.026 1.030 0.9493 0.9606 96,799 -0.07(-6.87%)
Sep 26, 2024 1.020 1.040 1.017 1.032 118,499 +0.01(+1.13%)
Sep 25, 2024 1.020 1.053 1.003 1.020 275,848 -0.01(-0.97%)
Sep 24, 2024 0.9350 1.040 0.9350 1.030 348,407 +0.09(+9.01%)
Sep 23, 2024 0.9050 0.9662 0.9050 0.9449 108,794 -0.02(-2.56%)
Sep 20, 2024 0.9730 0.9800 0.9200 0.9697 137,656 +0.06(+7.14%)
Sep 19, 2024 0.9500 0.9503 0.9051 0.9051 59,243 -0.02(-1.81%)
Sep 18, 2024 0.9400 0.9764 0.9086 0.9218 114,227 -0.02(-1.97%)
Sep 17, 2024 1.000 1.000 0.9141 0.9403 108,786 -0.05(-5.01%)
Sep 16, 2024 0.9500 1.000 0.9300 0.9899 183,646 +0.06(+6.04%)
Sep 13, 2024 0.8900 0.9335 0.8662 0.9335 217,027 +0.08(+9.00%)
Sep 12, 2024 0.8491 0.8650 0.8460 0.8564 142,089 +0.04(+4.39%)
Sep 11, 2024 0.7811 0.8204 0.7600 0.8204 115,978 +0.03(+3.66%)
Sep 10, 2024 0.7910 0.8064 0.7701 0.7914 102,089 +0.01(+0.74%)
Sep 09, 2024 0.7700 0.8001 0.7700 0.7856 405,104 -0.02(-2.01%)
Sep 06, 2024 0.7939 0.8056 0.7609 0.8017 133,616 -0.01(-1.41%)
Sep 05, 2024 0.8469 0.8634 0.8000 0.8132 166,680 -0.01(-0.83%)
Sep 04, 2024 0.8382 0.8713 0.8200 0.8200 33,124 -0.00(-0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.